ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0001062 | $0.0001062 | $0.00008463 | $0.00008557 | $24.40 | $1,732.51 |
| 2017-03-02 | $0.00008573 | $0.0001262 | $0.00007483 | $0.00008757 | $15.98 | $1,772.91 |
| 2017-03-03 | $0.00008755 | $0.0001272 | $0.00008755 | $0.0001147 | $4.55 | $2,323.15 |
| 2017-03-04 | $0.0001150 | $0.0001151 | $0.0001107 | $0.0001130 | $0.2510 | $2,286.99 |
| 2017-03-05 | $0.0001129 | $0.0001129 | $0.0001126 | $0.0001128 | $0.2506 | $2,283.53 |
| 2017-03-07 | $0.0001263 | $0.0001265 | $0.0001205 | $0.0001224 | $1.76 | $2,477.12 |
| 2017-03-08 | $0.0001223 | $0.0001232 | $0.00006888 | $0.00006900 | $12.98 | $1,396.94 |
| 2017-03-09 | $0.00006902 | $0.0001078 | $0.00006847 | $0.0001070 | $1.19 | $2,165.54 |
| 2017-03-10 | $0.0001070 | $0.0001095 | $0.0001059 | $0.0001095 | $1.21 | $2,217.13 |
| 2017-03-13 | $0.0001232 | $0.0001361 | $0.0001217 | $0.0001355 | $32.75 | $2,743.49 |
| 2017-03-14 | $0.0001355 | $0.0001369 | $0.00008667 | $0.00008680 | $11.41 | $1,757.31 |
| 2017-03-15 | $0.00008681 | $0.00008761 | $0.00008678 | $0.00008741 | $2.74 | $1,769.75 |
| 2017-03-16 | $0.00008123 | $0.00008358 | $0.00008123 | $0.00008315 | $0.8863 | $1,683.35 |
| 2017-03-17 | $0.00008261 | $0.00008261 | $0.00007697 | $0.00007702 | $1.16 | $1,559.23 |
| 2017-03-18 | $0.00007698 | $0.00009900 | $0.00007555 | $0.00008764 | $0.2103 | $1,774.39 |
| 2017-03-19 | $0.00008791 | $0.00009184 | $0.00006939 | $0.00007257 | $0.2903 | $1,469.25 |
| 2017-03-20 | $0.00007261 | $0.00007405 | $0.00007257 | $0.00007304 | $0.2922 | $1,478.73 |
| 2017-03-22 | $0.00009973 | $0.00009976 | $0.00009128 | $0.00009442 | $0.1133 | $1,911.63 |
| 2017-03-23 | $0.00009450 | $0.00009477 | $0.00009260 | $0.00009260 | $0.1111 | $1,874.81 |
| 2017-03-24 | $0.00008928 | $0.00008977 | $0.00006541 | $0.00006563 | $2.93 | $1,328.64 |
| 2017-03-25 | $0.00006556 | $0.00009758 | $0.00006326 | $0.00009728 | $5.58 | $1,969.44 |
| 2017-03-26 | $0.00009740 | $0.00009740 | $0.00008588 | $0.00008701 | $0.2610 | $1,761.47 |
| 2017-03-27 | $0.00008749 | $0.00008873 | $0.00008748 | $0.00008808 | $0.2642 | $1,783.16 |
| 2017-03-29 | $0.00007337 | $0.00007337 | $0.00007198 | $0.00007280 | $0.2184 | $1,473.83 |
| 2017-03-30 | $0.00007295 | $0.00007345 | $0.00007140 | $0.00007164 | $0.2149 | $1,450.48 |
| 2017-03-31 | $0.0001478 | $0.0001800 | $0.00006431 | $0.00006431 | $114.20 | $1,301.94 |